| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT190621C01570000 | 2019-06-19 12:55PM EDT | 2019-06-21 | 2.60 | 2.40 | 2.75 | -0.80 | -23.53% | 134 | 1,534 | 17.52% |
| RUTW190628C01570000 | 2019-06-19 12:01PM EDT | 2019-06-28 | 9.48 | 8.50 | 9.00 | +0.45 | +4.98% | 36 | 393 | 17.00% |
| RUTW190705C01570000 | 2019-06-19 10:46AM EDT | 2019-07-05 | 14.10 | 13.10 | 13.70 | -0.31 | -2.15% | 35 | 277 | 16.86% |
| RUTW190712C01570000 | 2019-06-19 12:35PM EDT | 2019-07-12 | 16.50 | 16.70 | 17.30 | -2.06 | -11.10% | 33 | 64 | 16.58% |
| RUT190719C01570000 | 2019-06-19 11:16AM EDT | 2019-07-19 | 20.93 | 19.60 | 20.20 | -0.03 | -0.14% | 4 | 1,884 | 16.26% |
| RUTW190726C01570000 | 2019-06-19 12:32PM EDT | 2019-07-26 | 23.35 | 23.20 | 23.70 | -4.84 | -17.17% | 5 | 28 | 16.49% |
| RUTW190731C01570000 | 2019-06-19 10:46AM EDT | 2019-07-31 | 26.25 | 25.10 | 25.70 | -2.95 | -10.10% | 4 | 35 | 16.47% |
| RUT190816C01570000 | 2019-06-19 12:35PM EDT | 2019-08-16 | 31.24 | 31.50 | 32.10 | -2.44 | -7.24% | 254 | 90 | 16.68% |
| RUTW190830C01570000 | 2019-06-17 3:23PM EDT | 2019-08-30 | 31.44 | 36.90 | 37.80 | 0.00 | - | 1 | 24 | 17.08% |
| RUT190920C01570000 | 2019-06-18 11:50AM EDT | 2019-09-20 | 44.90 | 43.50 | 44.30 | 0.00 | - | 3 | 21 | 17.14% |
| RUTW190930C01570000 | 2019-05-23 2:34PM EDT | 2019-09-30 | 32.40 | 46.10 | 46.90 | 0.00 | - | 17 | 35 | 17.09% |
| RUT191220C01570000 | 2019-05-23 11:29AM EDT | 2019-12-20 | 55.00 | 67.50 | 68.90 | 0.00 | - | 300 | 413 | 17.82% |
| RUTW191231C01570000 | 2019-06-10 12:04AM EDT | 2019-12-31 | 104.43 | 69.40 | 70.80 | 0.00 | - | 10 | 10 | 17.73% |
| RUT200117C01570000 | 2019-05-29 1:42PM EDT | 2020-01-17 | 52.47 | 73.80 | 75.40 | 0.00 | - | 12 | 8 | 17.99% |
| RUT200320C01570000 | 2019-06-17 12:01AM EDT | 2020-03-20 | 75.30 | 86.30 | 88.00 | 0.00 | - | - | 8 | 18.14% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT190621P01570000 | 2019-06-19 11:31AM EDT | 2019-06-21 | 19.66 | 22.30 | 23.90 | -3.32 | -14.45% | 56 | 1,452 | 18.10% |
| RUTW190628P01570000 | 2019-06-19 12:38PM EDT | 2019-06-28 | 30.76 | 29.60 | 30.30 | +6.89 | +28.86% | 10 | 285 | 17.42% |
| RUTW190705P01570000 | 2019-06-19 12:38PM EDT | 2019-07-05 | 35.11 | 33.60 | 35.10 | +3.16 | +9.89% | 11 | 36 | 17.25% |
| RUT190719P01570000 | 2019-06-19 12:26PM EDT | 2019-07-19 | 38.94 | 38.80 | 40.30 | +0.05 | +0.13% | 34 | 255 | 15.80% |
| RUTW190726P01570000 | 2019-06-17 9:40AM EDT | 2019-07-26 | 39.14 | 42.40 | 43.00 | 0.00 | - | 5 | 10 | 15.67% |
| RUTW190731P01570000 | 2019-06-19 9:39AM EDT | 2019-07-31 | 44.62 | 44.10 | 45.00 | +2.06 | +4.84% | 1 | 76 | 15.70% |
| RUT190816P01570000 | 2019-06-19 10:23AM EDT | 2019-08-16 | 50.54 | 49.50 | 51.10 | +1.52 | +3.10% | 2 | 126 | 15.91% |
| RUTW190830P01570000 | 2019-06-07 11:09AM EDT | 2019-08-30 | 55.30 | 54.60 | 55.90 | 0.00 | - | 1 | 10 | 16.06% |
| RUT190920P01570000 | 2019-06-04 2:51PM EDT | 2019-09-20 | 93.25 | 60.00 | 61.60 | 0.00 | - | 64 | 101 | 15.99% |
| RUTW190930P01570000 | 2019-06-07 11:09AM EDT | 2019-09-30 | 68.10 | 63.30 | 64.20 | 0.00 | - | 6 | 33 | 16.00% |
| RUTW191031P01570000 | 2019-06-07 10:54AM EDT | 2019-10-31 | 72.00 | 71.00 | 72.20 | 0.00 | - | - | 3 | 16.18% |
| RUT191220P01570000 | 2019-06-07 10:55AM EDT | 2019-12-20 | 84.30 | 82.00 | 83.40 | 0.00 | - | 11 | 210 | 16.38% |
| RUT200117P01570000 | 2019-06-18 11:31AM EDT | 2020-01-17 | 84.85 | 86.70 | 88.40 | 0.00 | - | 20 | 25 | 16.33% |
| RUT200320P01570000 | 2019-06-07 10:55AM EDT | 2020-03-20 | 92.80 | 98.80 | 99.80 | 0.00 | - | - | 4 | 16.47% |